Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.315 6.356 6.197 6.233 366,031 -0.10(-1.52%)
Mar 30, 2006 6.285 6.369 6.285 6.329 327,789 +0.04(+0.70%)
Mar 29, 2006 6.264 6.340 6.244 6.285 440,694 +0.04(+0.70%)
Mar 28, 2006 6.266 6.301 6.233 6.241 671,967 -0.09(-1.47%)
Mar 27, 2006 6.413 6.413 6.334 6.334 229,452 -0.10(-1.54%)
Mar 24, 2006 6.397 6.469 6.397 6.433 648,293 +0.02(+0.39%)
Mar 23, 2006 6.480 6.480 6.391 6.408 347,820 -0.05(-0.70%)
Mar 22, 2006 6.405 6.453 6.400 6.453 143,862 +0.02(+0.36%)
Mar 21, 2006 6.507 6.533 6.408 6.430 466,188 -0.09(-1.39%)
Mar 20, 2006 6.450 6.557 6.418 6.521 1,105,377 +0.09(+1.32%)
Mar 17, 2006 6.491 6.491 6.428 6.436 477,115 -0.08(-1.27%)
Mar 16, 2006 6.551 6.562 6.494 6.519 386,062 -0.01(-0.10%)
Mar 15, 2006 6.441 6.554 6.438 6.525 843,146 +0.08(+1.30%)
Mar 14, 2006 6.288 6.441 6.256 6.441 284,083 +0.14(+2.22%)
Mar 13, 2006 6.254 6.356 6.251 6.301 191,210 +0.03(+0.53%)
Mar 10, 2006 6.233 6.307 6.219 6.268 189,389 +0.04(+0.56%)
Mar 09, 2006 6.288 6.356 6.233 6.233 593,662 -0.04(-0.70%)
Mar 08, 2006 6.318 6.332 6.210 6.277 1,629,839 -0.09(-1.47%)
Mar 07, 2006 6.521 6.522 6.342 6.370 879,567 -0.14(-2.15%)
Mar 06, 2006 6.590 6.590 6.507 6.510 477,115 -0.10(-1.46%)
Mar 03, 2006 6.644 6.644 6.562 6.607 131,115 -0.04(-0.53%)
Mar 02, 2006 6.699 6.705 6.596 6.642 280,441 +0.00(+0.00%)
Mar 01, 2006 6.686 6.743 6.599 6.642 458,904 -0.07(-1.02%)
Feb 28, 2006 6.724 6.782 6.672 6.710 529,925 -0.01(-0.20%)
Feb 27, 2006 6.713 6.782 6.710 6.724 318,683 +0.04(+0.61%)
Feb 24, 2006 6.783 6.796 6.623 6.684 912,346 -0.05(-0.67%)
Feb 23, 2006 6.609 6.759 6.594 6.729 976,082 +0.10(+1.52%)
Feb 22, 2006 6.507 6.699 6.507 6.628 848,609 +0.12(+1.86%)
Feb 21, 2006 6.408 6.551 6.408 6.507 471,652 +0.10(+1.54%)
Feb 17, 2006 6.397 6.424 6.323 6.408 551,778 +0.06(+0.91%)
Feb 16, 2006 6.375 6.418 6.301 6.351 670,146 +0.03(+0.48%)
Feb 15, 2006 6.329 6.381 6.309 6.321 382,420 -0.05(-0.78%)
Feb 14, 2006 6.480 6.480 6.299 6.370 225,810 +0.00(+0.05%)
Feb 13, 2006 6.436 6.480 6.334 6.367 897,777 +0.02(+0.30%)
Feb 10, 2006 6.491 6.491 6.279 6.348 544,494 -0.14(-2.20%)
Feb 09, 2006 6.372 6.523 6.372 6.491 418,841 +0.13(+2.07%)
Feb 08, 2006 6.337 6.375 6.315 6.359 1,103,556 +0.02(+0.35%)
Feb 07, 2006 6.508 6.511 6.288 6.337 508,073 -0.16(-2.42%)
Feb 06, 2006 6.485 6.507 6.414 6.494 493,504 +0.06(+0.98%)
Feb 03, 2006 6.287 6.461 6.204 6.431 391,525 +0.16(+2.48%)
Feb 02, 2006 6.411 6.436 6.201 6.276 262,231 -0.16(-2.53%)
Feb 01, 2006 6.507 6.507 6.397 6.439 378,778 -0.11(-1.71%)
Jan 31, 2006 6.562 6.562 6.369 6.551 657,399 -0.03(-0.44%)
Jan 30, 2006 6.438 6.617 6.386 6.580 648,293 +0.13(+1.98%)
Jan 27, 2006 6.375 6.543 6.372 6.452 708,388 +0.11(+1.72%)
Jan 26, 2006 6.205 6.370 6.205 6.342 389,704 +0.14(+2.21%)
Jan 25, 2006 6.167 6.216 6.150 6.205 586,378 +0.03(+0.44%)
Jan 24, 2006 6.021 6.233 6.021 6.178 427,946 +0.13(+2.14%)
Jan 23, 2006 6.150 6.151 5.986 6.049 302,294 -0.11(-1.85%)
Jan 20, 2006 6.150 6.246 6.150 6.163 726,599 +0.01(+0.16%)
Jan 19, 2006 6.150 6.192 6.124 6.153 418,841 +0.06(+1.01%)
Jan 18, 2006 5.998 6.104 5.945 6.092 648,293 +0.06(+0.96%)
Jan 17, 2006 6.135 6.137 5.994 6.034 905,061 -0.12(-1.88%)
Jan 13, 2006 6.219 6.224 6.095 6.149 662,862 -0.08(-1.34%)
Jan 12, 2006 6.387 6.387 6.205 6.233 1,014,324 -0.15(-2.42%)
Jan 11, 2006 6.347 6.424 6.327 6.387 409,736 +0.01(+0.13%)
Jan 10, 2006 6.370 6.406 6.288 6.379 708,388 -0.02(-0.29%)
Jan 09, 2006 6.342 6.439 6.342 6.397 569,988 -0.00(-0.03%)
Jan 06, 2006 6.425 6.425 6.238 6.400 613,693 +0.05(+0.82%)
Jan 05, 2006 6.341 6.359 6.271 6.347 579,093 +0.02(+0.36%)
Jan 04, 2006 6.304 6.380 6.244 6.325 875,925 +0.16(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.